Dark

KSS20270115C40
KSS Jan 15 2027 40.00 Call (KSS270115C00040000)
option OPRA

EOD

Sep 10, 2026

0.0600-53.846%(-0.0700)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0600	0.0600	-53.846%	110	877	0.000%
2026-09-08	0.1300	0.1300	0.1300	0.1300	0.000%	5	827	-53.846%
2026-09-02	0.1300	0.1300	0.1300	0.1300	+62.500%	1	831	-53.846%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-46.667%	5	830	-25.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-34.783%	2	830	-60.000%
2026-08-19	0.2300	0.2300	0.2300	0.2300	+4.545%	10	832	-73.913%
2026-08-14	0.2200	0.3700	0.2100	0.2200	-42.105%	200	832	-72.727%
2026-08-03	0.3800	0.3800	0.3700	0.3800	+8.571%	21	860	-84.211%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	852	-82.857%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+12.903%	1	851	-82.857%
2026-07-24	0.3100	0.3100	0.3100	0.3100	+19.231%	36	850	-80.645%
2026-07-23	0.2900	0.2900	0.2600	0.2600	+23.810%	12	827	-76.923%
2026-07-17	0.2700	0.2700	0.2100	0.2100	-4.545%	4	830	-71.429%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-56.863%	10	832	-72.727%
2026-06-25	0.5000	0.5100	0.5000	0.5100	+24.390%	3	842	-88.235%
2026-06-24	0.3500	0.4100	0.3500	0.4100	+32.258%	22	842	-85.366%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+6.897%	3	864	-80.645%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-14.706%	10	864	-79.310%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-8.108%	10	874	-82.353%
2026-06-12	0.4000	0.4200	0.3700	0.3700	+5.714%	16	864	-83.784%
2026-06-11	0.3500	0.3500	0.3400	0.3500	+34.615%	32	859	-82.857%
2026-06-02	0.2600	0.2600	0.2600	0.2600	+85.714%	1	859	-76.923%
2026-05-28	0.3000	0.3000	0.1400	0.1400	-30.000%	11	859	-57.143%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+33.333%	10	856	-70.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-16.667%	48	856	-60.000%
2026-05-12	0.1800	0.1800	0.1800	0.1800	-28.000%	9	856	-66.667%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-44.444%	1	856	-76.000%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+12.500%	10	855	-86.667%
2026-04-21	0.4000	0.4000	0.4000	0.4000	+90.476%	3	852	-85.000%
2026-04-10	0.1500	0.2100	0.1500	0.2100	-16.000%	2	852	-71.429%
2026-04-06	0.2500	0.2500	0.2500	0.2500	+8.696%	1	851	-76.000%
2026-03-25	0.2300	0.2300	0.2300	0.2300	-8.000%	2	852	-73.913%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-16.667%	1	852	-76.000%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-9.091%	3	851	-80.000%
2026-03-12	0.3100	0.3300	0.3100	0.3300	-5.714%	42	854	-81.818%
2026-03-11	0.3800	0.4000	0.3500	0.3500	-36.364%	4	854	-82.857%
2026-03-10	0.5500	0.5500	0.5500	0.5500	+44.737%	1	857	-89.091%
2026-03-09	0.4000	0.4000	0.3800	0.3800	-39.683%	2	857	-84.211%
2026-03-03	0.6300	0.6300	0.6300	0.6300	+1.613%	5	859	-90.476%
2026-02-27	0.6500	0.7900	0.6200	0.6200	-15.068%	103	859	-90.323%
2026-02-26	0.7100	0.7300	0.7100	0.7300	-21.505%	6	860	-91.781%
2026-02-19	0.9300	0.9300	0.9300	0.9300	-19.130%	20	856	-93.548%
2026-02-13	1.0000	1.1500	1.0000	1.1500	+29.213%	76	821	-94.783%
2026-02-11	0.9000	0.9000	0.8900	0.8900	+8.537%	2	821	-93.258%
2026-02-10	0.8200	0.8200	0.8200	0.8200	+15.493%	1	822	-92.683%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-23.656%	1	821	-91.549%
2026-02-06	0.9300	0.9300	0.9300	0.9300	-17.699%	1	820	-93.548%
2026-02-05	1.1300	1.1300	1.1300	1.1300	+32.941%	60	819	-94.690%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+2.410%	2	879	-92.941%
2026-02-02	0.8700	0.8700	0.8300	0.8300	+10.667%	2	877	-92.771%
2026-01-30	0.7500	0.7500	0.7500	0.7500	0.000%	40	875	-92.000%
2026-01-28	0.7000	0.7500	0.7000	0.7500	-11.765%	102	844	-92.000%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+6.250%	25	791	-92.941%
2026-01-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	815	-92.500%
2026-01-21	0.9500	0.9500	0.8000	0.8000	-14.894%	14	815	-92.500%
2026-01-20	0.9400	0.9400	0.9400	0.9400	-12.150%	1	815	-93.617%
2026-01-13	1.3000	1.4000	1.0700	1.0700	-17.692%	26	815	-94.393%
2026-01-12	1.4000	1.4000	1.0900	1.3000	-7.143%	3	834	-95.385%
2026-01-09	1.7000	1.7000	1.4000	1.4000	-19.075%	2	834	-95.714%
2026-01-08	1.5100	1.7300	1.5100	1.7300	+28.148%	2	836	-96.532%
2026-01-02	1.3500	1.3500	1.3500	1.3500	-21.965%	4	835	-95.556%
2025-12-31	1.7300	1.7300	1.7300	1.7300	+25.362%	1	830	-96.532%
2025-12-30	1.3800	1.3800	1.3800	1.3800	-8.000%	1	830	-95.652%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-42.308%	2	830	-96.000%
2025-12-11	2.6000	2.6000	2.6000	2.6000	+52.941%	10	830	-97.692%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-23.077%	1	840	-96.471%
2025-12-05	2.2100	2.3100	2.2100	2.2100	+7.805%	49	841	-97.285%
2025-12-04	1.9900	2.0500	1.9900	2.0500	-9.692%	11	841	-97.073%
2025-12-03	2.2700	2.2800	2.2700	2.2700	-23.051%	57	841	-97.357%
2025-12-02	2.7300	2.9500	2.7300	2.9500	-0.673%	6	796	-97.966%
2025-12-01	3.0000	3.0000	2.8400	2.9700	-1.329%	166	792	-97.980%
2025-11-26	2.4000	3.0100	2.4000	3.0100	+30.870%	67	682	-98.007%
2025-11-25	2.0700	2.3000	1.8000	2.3000	+130.000%	21	682	-97.391%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-9.091%	20	676	-94.000%
2025-11-21	1.1000	1.1000	1.1000	1.1000	-28.571%	50	656	-94.545%
2025-11-17	1.5400	1.5400	1.5400	1.5400	-0.645%	1	606	-96.104%
2025-11-10	1.5500	1.5500	1.5500	1.5500	-1.899%	30	606	-96.129%
2025-11-05	1.5800	1.5800	1.5800	1.5800	+31.667%	1	606	-96.203%
2025-10-22	1.2000	1.2000	1.2000	1.2000	+9.091%	3	607	-95.000%
2025-10-16	1.1000	1.1000	1.1000	1.1000	+1.852%	1	607	-94.545%
2025-10-09	1.0500	1.0800	1.0500	1.0800	-5.263%	5	607	-94.444%
2025-09-29	1.1400	1.1400	1.1400	1.1400	-5.000%	20	606	-94.737%
2025-09-26	1.2200	1.2400	1.2000	1.2000	0.000%	158	626	-95.000%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-20.000%	20	622	-95.000%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-7.975%	10	628	-96.000%
2025-09-23	1.6300	1.6300	1.6300	1.6300	+4.487%	5	628	-96.319%
2025-09-18	1.6500	1.6500	1.5600	1.5600	-7.692%	33	628	-96.154%
2025-09-17	1.5100	1.6900	1.5100	1.6900	+28.030%	18	646	-96.450%
2025-09-11	1.3000	1.3200	1.3000	1.3200	-2.222%	16	663	-95.455%
2025-09-10	1.3500	1.3500	1.3500	1.3500	+2.273%	10	663	-95.556%
2025-09-09	1.3300	1.3300	1.3200	1.3200	+24.528%	11	653	-95.455%
2025-09-08	1.2700	1.2700	1.0600	1.0600	-24.286%	4	653	-94.340%
2025-09-05	1.4000	1.4000	1.4000	1.4000	+21.739%	5	656	-95.714%
2025-08-28	1.4500	1.4500	1.1300	1.1500	-21.769%	50	656	-94.783%
2025-08-27	1.4000	1.4700	0.8300	1.4700	+19.512%	154	616	-95.918%
2025-08-25	1.2300	1.2300	1.2300	1.2300	+25.510%	20	496	-95.122%
2025-08-22	0.9800	0.9800	0.9800	0.9800	+8.889%	40	476	-93.878%
2025-08-21	0.8800	0.9000	0.8800	0.9000	-5.263%	3	476	-93.333%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	473	-93.684%
2025-08-14	0.8400	1.0000	0.8400	1.0000	+4.167%	31	474	-94.000%
2025-08-13	0.8500	0.9600	0.8500	0.9600	+33.333%	21	502	-93.750%
2025-08-11	0.7000	0.7200	0.7000	0.7200	+38.462%	40	484	-91.667%
2025-08-01	0.5200	0.5200	0.5200	0.5200	-20.000%	10	474	-88.462%
2025-07-31	0.6500	0.6500	0.6500	0.6500	-18.750%	3	484	-90.769%
2025-07-29	0.8000	0.8000	0.8000	0.8000	-5.882%	24	481	-92.500%
2025-07-28	0.8500	0.8500	0.8500	0.8500	-6.593%	7	481	-92.941%
2025-07-25	1.0400	1.0400	0.9100	0.9100	-17.273%	4	488	-93.407%
2025-07-24	0.9500	1.2500	0.9500	1.1000	+29.412%	95	484	-94.545%
2025-07-23	1.2000	1.2000	0.7000	0.8500	-42.568%	237	485	-92.941%
2025-07-22	1.0000	4.0000	1.0000	1.4800	+322.857%	404	546	-95.946%
2025-07-21	0.3400	0.3500	0.3400	0.3500	+16.667%	101	491	-82.857%
2025-07-17	0.3400	0.3400	0.3000	0.3000	+3.448%	55	590	-80.000%
2025-07-15	0.3600	0.3600	0.2800	0.2900	-35.556%	23	540	-79.310%
2025-07-14	0.3200	0.4500	0.3200	0.4500	+28.571%	21	519	-86.667%
2025-07-10	0.3500	0.3500	0.3500	0.3500	+16.667%	5	499	-82.857%
2025-07-09	0.3000	0.3000	0.3000	0.3000	+7.143%	15	494	-80.000%
2025-07-07	0.3900	0.4300	0.2800	0.2800	-20.000%	43	479	-78.571%
2025-07-02	0.3500	0.3500	0.3500	0.3500	+29.630%	2	457	-82.857%
2025-06-30	0.2800	0.2800	0.2700	0.2700	+8.000%	29	459	-77.778%
2025-06-26	0.2500	0.2500	0.2500	0.2500	+8.696%	12	430	-76.000%
2025-06-24	0.2300	0.2300	0.2300	0.2300	-28.125%	5	438	-73.913%
2025-06-18	0.3200	0.3200	0.3200	0.3200	-8.571%	3	430	-81.250%
2025-06-17	0.3500	0.3500	0.3500	0.3500	+9.375%	10	430	-82.857%
2025-06-11	0.3400	0.3400	0.3200	0.3200	-15.789%	34	420	-81.250%
2025-06-10	0.3800	0.3800	0.3800	0.3800	+5.556%	1	386	-84.211%
2025-06-06	0.3600	0.3600	0.3600	0.3600	+12.500%	10	385	-83.333%
2025-06-04	0.3200	0.3200	0.3200	0.3200	+3.226%	10	380	-81.250%
2025-05-30	0.3100	0.3100	0.3100	0.3100	+6.897%	20	380	-80.645%
2025-05-29	0.4800	0.5100	0.2700	0.2900	+16.000%	60	380	-79.310%
2025-05-27	0.2200	0.2500	0.2200	0.2500	+25.000%	5	370	-76.000%
2025-05-23	0.2000	0.2000	0.2000	0.2000	-20.000%	10	370	-70.000%
2025-05-22	0.2500	0.2500	0.2500	0.2500	+8.696%	25	370	-76.000%
2025-05-19	0.2300	0.2300	0.2300	0.2300	-14.815%	3	345	-73.913%
2025-05-16	0.2700	0.2700	0.2700	0.2700	+28.571%	90	347	-77.778%
2025-05-14	0.2100	0.2100	0.2100	0.2100	+5.000%	9	324	-71.429%
2025-05-06	0.2000	0.2000	0.2000	0.2000	-9.091%	25	331	-70.000%
2025-05-05	0.2200	0.2200	0.2200	0.2200	-4.348%	50	306	-72.727%
2025-05-02	0.2200	0.2300	0.2100	0.2300	+21.053%	20	256	-73.913%
2025-05-01	0.2200	0.2200	0.1900	0.1900	+26.667%	22	250	-68.421%
2025-04-30	0.1500	0.1500	0.1500	0.1500	-31.818%	1	252	-60.000%
2025-04-25	0.2200	0.2200	0.2200	0.2200	-4.348%	8	253	-72.727%
2025-04-24	0.1700	0.2300	0.1700	0.2300	+4.545%	6	249	-73.913%
2025-04-22	0.2100	0.2200	0.2100	0.2200	+144.444%	17	251	-72.727%
2025-04-21	0.0900	0.0900	0.0900	0.0900	-55.000%	1	254	-33.333%
2025-04-17	0.2000	0.2000	0.2000	0.2000	+66.667%	3	252	-70.000%
2025-04-16	0.1600	0.1600	0.1200	0.1200	-29.412%	4	252	-50.000%
2025-04-09	0.1800	0.1800	0.1700	0.1700	+41.667%	2	250	-64.706%
2025-04-08	0.1400	0.1600	0.1200	0.1200	-36.842%	13	248	-50.000%
2025-04-07	0.6700	0.6700	0.1800	0.1900	+58.333%	6	237	-68.421%
2025-04-04	0.1200	0.1200	0.1200	0.1200	-40.000%	2	231	-50.000%
2025-03-31	0.2000	0.2000	0.2000	0.2000	+17.647%	1	232	-70.000%
2025-03-24	0.1700	0.1700	0.1700	0.1700	+6.250%	8	231	-64.706%
2025-03-17	0.1500	0.1600	0.1300	0.1600	+6.667%	67	233	-62.500%
2025-03-13	0.1400	0.1500	0.1400	0.1500	+7.143%	11	157	-60.000%
2025-03-12	0.1400	0.1400	0.1400	0.1400	-17.647%	2	157	-57.143%
2025-03-11	0.2000	0.2000	0.1500	0.1700	-32.000%	68	155	-64.706%
2025-03-07	0.2500	0.2500	0.2500	0.2500	0.000%	4	89	-76.000%
2025-03-04	0.2500	0.2500	0.2500	0.2500	-3.846%	10	90	-76.000%
2025-02-28	0.2600	0.2600	0.2600	0.2600	-13.333%	2	80	-76.923%
2025-02-27	0.3000	0.3000	0.3000	0.3000	-36.170%	10	80	-80.000%
2025-02-25	0.4700	0.4700	0.4700	0.4700	+34.286%	5	65	-87.234%
2025-02-21	0.3500	0.3500	0.3500	0.3500	+16.667%	6	65	-82.857%
2025-02-19	0.3000	0.3000	0.3000	0.3000	-40.000%	1	62	-80.000%
2025-02-14	0.5000	0.5000	0.5000	0.5000	+61.290%	2	62	-88.000%
2025-02-04	0.3100	0.3100	0.3100	0.3100	-38.000%	18	62	-80.645%
2025-01-28	0.4900	0.5000	0.4900	0.5000	0.000%	15	62	-88.000%
2025-01-14	0.5000	0.5000	0.5000	0.5000	-12.281%	1	63	-88.000%
2025-01-08	0.5200	0.5700	0.5200	0.5700	-20.833%	5	64	-89.474%
2025-01-03	0.7100	0.7200	0.7100	0.7200	+9.091%	36	64	-91.667%
2024-12-26	0.7000	0.7000	0.6600	0.6600	+10.000%	2	61	-90.909%
2024-12-20	0.6000	0.6000	0.6000	0.6000	-1.639%	10	61	-90.000%
2024-12-13	0.6100	0.6100	0.6100	0.6100	-12.857%	4	56	-90.164%
2024-12-12	0.7000	0.7000	0.7000	0.7000	-1.408%	2	58	-91.429%
2024-12-11	0.7000	0.7100	0.7000	0.7100	-28.283%	4	56	-91.549%
2024-12-04	0.7300	0.9900	0.7300	0.9900	+35.616%	2	52	-93.939%
2024-12-03	0.7300	0.7300	0.7300	0.7300	-17.045%	1	51	-91.781%
2024-12-02	0.7500	1.0200	0.7500	0.8800	+29.412%	30	51	-93.182%
2024-11-27	0.7400	0.7400	0.6800	0.6800	-10.526%	10	39	-91.176%
2024-11-26	1.2000	1.2000	0.6500	0.7600	-48.649%	13	39	-92.105%
2024-11-25	1.4800	1.4800	1.4800	1.4800	+60.870%	1	27	-95.946%
2024-11-22	1.0200	1.0200	0.7500	0.9200	-21.368%	100	27	-93.478%
2024-11-14	1.1700	1.1700	1.1700	1.1700	-28.221%	2	6	-94.872%
2024-11-13	1.6300	1.6300	1.6300	1.6300	0.000%	1	4	-96.319%
2024-11-12	1.6300	1.6300	1.6300	1.6300	+18.978%	1	3	-96.319%
2024-11-08	1.3700	1.3700	1.3700	1.3700	+3.008%	2	2	-95.620%
2024-11-07	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	-95.489%